HudBay Minerals (HBM)

26.18
-0.50 (-1.87%)
NYSE · Last Trade: Oct 1st, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HudBay Minerals (HBM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202626.3826.6025.6826.184,153,22426.18
9/30/202627.2228.2626.5926.685,609,63226.68
9/29/202626.9927.3226.7027.014,022,53727.01
9/28/202625.4127.1325.2526.876,529,19826.87
9/25/202626.5026.7626.1026.632,576,77626.63
9/24/202626.2726.6026.0326.483,410,41626.48
9/23/202626.8327.1626.2126.794,255,67026.79
9/22/202626.8827.9126.7327.745,835,54227.74
9/21/202627.3627.3626.0026.655,027,76726.65
9/18/202626.6526.9626.1326.907,227,16426.90
9/17/202625.9726.6225.9626.442,532,42926.44
9/16/202626.0526.0524.7425.263,527,90025.26
9/15/202625.7425.7424.8425.244,584,17025.24
9/14/202625.1525.8724.6425.633,026,85925.63
9/11/202626.9927.1226.3626.523,572,09826.52
9/10/202626.5927.0126.1126.654,356,32526.65
9/09/202629.4829.7228.2528.823,427,80828.82
9/08/202628.6129.5928.5029.004,180,38529.00
9/04/202627.1427.9827.1027.432,350,21427.42
9/03/202628.1428.2727.3527.693,097,98327.68
9/02/202627.5828.0426.9627.322,983,74227.31
9/01/202627.6028.1126.9527.024,198,00427.01
8/31/202629.9629.9628.4128.662,698,55428.65
8/28/202630.5730.5728.9329.294,971,23729.28
8/27/202629.7830.5529.7830.363,342,57130.35
8/26/202630.0030.6329.8429.993,847,39729.98
8/25/202629.1530.8229.1030.793,149,51030.78
8/24/202630.4730.5929.0829.605,756,31229.59
8/21/202628.8530.1128.8530.065,799,35530.05
8/20/202626.8028.1926.7828.153,842,11828.14
8/19/202627.6828.1927.1527.475,264,88127.46
8/18/202626.6227.1426.0526.412,774,09026.40
8/17/202627.0927.5726.8527.442,776,19927.43
8/14/202626.6327.3026.5326.693,464,80326.68
8/13/202627.2327.3126.3426.476,942,36726.46
8/12/202628.5828.6227.7427.877,210,41627.86
8/11/202628.1928.2827.2227.678,681,40027.66
8/10/202627.5128.0127.2427.914,026,19827.90
8/07/202626.8727.6326.7727.614,890,55227.60
8/06/202625.9026.7325.5026.314,889,11326.30
8/05/202625.3526.2525.3525.904,121,33825.89
8/04/202624.6025.2224.2724.775,438,33224.76
8/03/202622.5123.4722.2123.401,969,21423.39
7/31/202622.3123.0622.1622.753,990,26222.74
7/30/202623.5123.5122.2322.759,259,94722.74
7/29/202620.9822.9820.6621.989,035,99421.97
7/28/202621.7021.9720.9221.786,317,68121.77
7/27/202622.6722.6621.5122.432,949,51022.42
7/24/202622.6822.8822.1622.353,696,70522.34
7/23/202622.8323.1322.2522.634,446,21722.62
7/22/202623.4623.7323.0123.554,469,22823.54
7/21/202621.6923.4221.7023.009,181,44922.99
7/20/202620.3420.9820.3420.843,415,06820.83
7/17/202620.1920.8419.8020.363,456,56720.35
7/16/202621.2921.4320.5220.823,567,37120.81
7/15/202622.6622.8421.5421.983,762,79221.97
7/14/202622.2222.7922.2022.505,962,68122.49
7/13/202621.2121.6320.6620.874,976,47020.86
7/10/202621.3821.7121.0921.643,043,37121.63
7/09/202621.2921.6021.0221.584,576,84221.57
7/08/202620.9021.2619.7020.594,860,68420.58
7/07/202622.6922.8421.3421.555,686,98221.54
7/06/202623.3023.4122.6423.343,792,95423.33
7/02/202623.3723.9722.2922.595,123,06222.58